Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.25 45.00 42.76 44.28 6,439,556 +0.99(+2.29%)
Jan 30, 2007 42.83 43.67 42.70 43.29 4,378,015 +0.55(+1.29%)
Jan 29, 2007 42.98 43.88 42.66 42.74 4,948,478 +0.14(+0.33%)
Jan 26, 2007 42.69 43.09 42.22 42.60 3,850,712 +0.89(+2.12%)
Jan 25, 2007 42.27 42.59 41.63 41.72 3,786,583 -0.55(-1.30%)
Jan 24, 2007 42.04 42.35 41.08 42.27 4,610,638 -0.17(-0.41%)
Jan 23, 2007 41.71 42.81 41.67 42.44 4,059,195 +0.98(+2.35%)
Jan 22, 2007 41.83 42.00 40.89 41.46 4,386,306 +0.02(+0.06%)
Jan 19, 2007 40.24 41.48 40.19 41.44 4,874,716 +1.42(+3.55%)
Jan 18, 2007 40.31 40.95 39.57 40.02 3,960,196 -0.38(-0.93%)
Jan 17, 2007 39.93 40.76 39.82 40.40 3,643,937 +0.47(+1.17%)
Jan 16, 2007 40.00 41.01 39.63 39.93 4,575,160 -0.28(-0.69%)
Jan 12, 2007 38.96 40.27 38.86 40.21 5,255,106 +1.40(+3.61%)
Jan 11, 2007 38.62 40.48 38.56 38.80 4,806,319 -0.16(-0.40%)
Jan 10, 2007 40.27 40.27 38.13 38.96 6,096,962 -0.57(-1.45%)
Jan 09, 2007 39.00 40.25 38.82 39.53 6,776,055 -0.94(-2.33%)
Jan 08, 2007 39.82 40.91 39.21 40.48 8,219,219 +1.15(+2.92%)
Jan 05, 2007 38.55 39.41 38.10 39.33 8,240,433 +0.48(+1.22%)
Jan 04, 2007 38.82 39.87 37.70 38.85 6,828,602 -0.18(-0.46%)
Jan 03, 2007 40.07 40.10 38.72 39.03 5,809,475 -1.62(-3.99%)
Dec 29, 2006 41.46 41.63 40.60 40.66 2,504,109 -1.00(-2.40%)
Dec 28, 2006 41.01 41.79 40.94 41.66 1,898,534 +0.36(+0.87%)
Dec 27, 2006 41.42 41.58 40.85 41.30 2,058,127 +0.21(+0.50%)
Dec 26, 2006 41.83 42.13 40.85 41.09 1,685,296 -0.16(-0.40%)
Dec 22, 2006 41.81 41.91 41.09 41.26 2,801,715 -0.66(-1.57%)
Dec 21, 2006 41.93 42.08 41.09 41.91 4,740,849 +0.43(+1.03%)
Dec 20, 2006 41.29 42.14 41.15 41.49 5,626,717 +0.50(+1.22%)
Dec 19, 2006 40.31 41.34 39.70 40.99 3,825,963 +0.53(+1.32%)
Dec 18, 2006 42.24 42.65 40.29 40.45 5,481,023 -2.40(-5.61%)
Dec 15, 2006 43.23 43.23 42.21 42.86 3,205,147 -0.21(-0.50%)
Dec 14, 2006 42.55 43.21 42.08 43.07 2,828,294 +1.07(+2.56%)
Dec 13, 2006 41.97 42.51 41.52 41.99 3,733,182 -0.14(-0.33%)
Dec 12, 2006 42.51 42.51 41.55 42.13 3,376,689 +0.03(+0.08%)
Dec 11, 2006 42.24 42.48 41.79 42.10 2,595,671 -0.48(-1.12%)
Dec 08, 2006 42.86 42.98 42.20 42.58 3,551,887 +0.33(+0.78%)
Dec 07, 2006 41.85 42.68 41.61 42.25 4,367,530 +0.07(+0.16%)
Dec 06, 2006 41.01 42.31 41.01 42.18 9,246,149 +1.12(+2.72%)
Dec 05, 2006 41.51 41.78 40.61 41.07 4,470,796 -0.44(-1.07%)
Dec 04, 2006 41.13 41.51 40.76 41.51 2,594,330 +0.25(+0.62%)
Dec 01, 2006 40.60 41.31 40.31 41.26 6,446,993 +0.02(+0.06%)
Nov 30, 2006 41.20 41.42 40.40 41.23 5,867,631 +0.13(+0.32%)
Nov 29, 2006 39.89 41.50 39.33 41.10 6,594,150 +1.32(+3.32%)
Nov 28, 2006 38.22 40.18 37.93 39.78 7,106,579 +1.81(+4.77%)
Nov 27, 2006 37.93 38.65 37.80 37.97 5,592,336 +0.80(+2.14%)
Nov 24, 2006 37.26 37.67 37.11 37.17 841,977 -0.05(-0.13%)
Nov 22, 2006 37.62 37.80 36.72 37.22 3,257,573 -0.41(-1.09%)
Nov 21, 2006 37.57 37.97 37.20 37.63 4,603,811 +0.36(+0.97%)
Nov 20, 2006 37.65 38.03 37.14 37.27 3,227,459 -0.49(-1.30%)
Nov 17, 2006 37.07 38.04 36.83 37.76 3,690,388 +0.60(+1.61%)
Nov 16, 2006 38.47 38.55 37.06 37.16 4,751,212 -1.17(-3.06%)
Nov 15, 2006 37.73 38.51 37.57 38.34 4,432,392 +0.81(+2.16%)
Nov 14, 2006 37.57 37.84 37.07 37.52 3,175,277 +0.42(+1.13%)
Nov 13, 2006 36.29 37.51 36.06 37.11 4,310,106 +0.20(+0.53%)
Nov 10, 2006 36.91 37.40 36.47 36.91 3,032,265 -0.28(-0.75%)
Nov 09, 2006 36.88 37.81 36.66 37.19 5,484,925 +0.62(+1.70%)
Nov 08, 2006 35.91 36.69 35.66 36.56 4,400,814 +0.54(+1.50%)
Nov 07, 2006 37.04 37.20 35.68 36.02 4,229,030 -0.80(-2.16%)
Nov 06, 2006 36.17 36.88 35.76 36.82 4,457,385 +0.85(+2.37%)
Nov 03, 2006 34.99 36.19 34.86 35.97 4,039,444 +1.16(+3.32%)
Nov 02, 2006 34.86 35.11 34.16 34.81 4,206,596 -0.07(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.